ATFV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	41.35	41.35	40.75	40.86	40.86	-0.42%	50,850
Sep 24, 2026	40.79	41.18	40.69	41.03	41.03	0.55%	34,450
Sep 23, 2026	41.01	41.01	40.69	40.81	40.81	-0.92%	20,711
Sep 22, 2026	41.14	41.34	41.02	41.19	41.19	0.56%	17,013
Sep 21, 2026	40.38	41.03	40.32	40.96	40.96	2.58%	15,649
Sep 18, 2026	40.23	40.23	39.61	39.93	39.93	0.60%	30,403
Sep 17, 2026	39.50	39.71	39.50	39.69	39.69	1.82%	50,398
Sep 16, 2026	38.80	39.50	38.71	38.98	38.98	0.52%	12,701
Sep 15, 2026	39.09	39.09	38.69	38.78	38.78	-0.59%	21,248
Sep 14, 2026	39.02	39.29	38.64	39.01	39.01	-1.39%	14,629
Sep 11, 2026	39.71	39.74	39.53	39.56	39.56	0.40%	10,751
Sep 10, 2026	39.78	39.78	39.40	39.40	39.40	-1.67%	17,879
Sep 9, 2026	40.87	40.87	40.07	40.08	40.08	-0.51%	24,436
Sep 8, 2026	39.93	40.54	39.93	40.28	40.28	0.42%	25,522
Sep 4, 2026	40.21	40.21	39.87	40.11	40.11	0.71%	19,198
Sep 3, 2026	39.40	39.92	39.40	39.83	39.83	1.76%	30,917
Sep 2, 2026	39.16	39.16	38.65	39.14	39.14	0.02%	12,713
Sep 1, 2026	39.37	39.37	39.00	39.13	39.13	-1.04%	9,564
Aug 31, 2026	39.42	39.56	39.31	39.54	39.54	-0.36%	143,288
Aug 28, 2026	40.13	40.15	39.65	39.68	39.68	-1.11%	20,214
Aug 27, 2026	39.66	40.55	39.66	40.13	40.13	2.01%	59,292
Aug 26, 2026	38.89	39.53	38.89	39.34	39.34	-0.27%	45,123
Aug 25, 2026	39.50	39.50	39.03	39.45	39.45	1.56%	219,428
Aug 24, 2026	39.10	39.10	38.66	38.84	38.84	-1.59%	20,309
Aug 21, 2026	39.35	40.31	39.21	39.47	39.47	0.58%	35,768
Aug 20, 2026	39.73	39.73	39.08	39.24	39.24	-0.77%	39,786
Aug 19, 2026	40.27	40.27	39.08	39.55	39.55	-1.28%	66,761
Aug 18, 2026	40.40	40.55	40.00	40.06	40.06	-2.18%	14,534
Aug 17, 2026	41.33	41.51	40.95	40.96	40.96	-0.64%	19,792
Aug 14, 2026	41.43	41.43	41.00	41.22	41.22	0.60%	12,989
Aug 13, 2026	40.84	41.47	40.84	40.98	40.98	0.60%	15,693
Aug 12, 2026	40.60	40.76	40.33	40.73	40.73	2.80%	16,340
Aug 11, 2026	39.67	39.86	39.48	39.62	39.62	0.12%	16,273
Aug 10, 2026	39.66	39.97	39.56	39.57	39.57	-0.22%	11,770
Aug 7, 2026	39.56	39.69	39.30	39.66	39.66	2.16%	23,211
Aug 6, 2026	38.65	39.43	38.65	38.82	38.82	-1.55%	29,634
Aug 5, 2026	40.44	40.60	39.43	39.43	39.43	-2.11%	37,638
Aug 4, 2026	40.44	40.50	39.75	40.28	40.28	1.98%	61,694
Aug 3, 2026	38.46	39.92	38.36	39.50	39.50	2.97%	130,991
Jul 31, 2026	38.00	38.49	37.77	38.36	38.36	2.68%	51,825
Jul 30, 2026	36.02	37.45	36.02	37.36	37.36	5.51%	11,452
Jul 29, 2026	36.46	36.46	35.03	35.41	35.41	-1.72%	123,882
Jul 28, 2026	36.60	36.60	35.40	36.03	36.03	-2.70%	26,778
Jul 27, 2026	37.81	37.81	36.36	37.03	37.03	0.14%	9,039
Jul 24, 2026	37.51	37.66	36.64	36.98	36.98	-3.19%	236,923
Jul 23, 2026	38.22	38.30	37.62	38.20	38.20	-0.96%	49,617
Jul 22, 2026	38.50	38.81	38.30	38.57	38.57	-0.57%	37,471
Jul 21, 2026	38.37	38.79	38.22	38.79	38.79	3.19%	14,958
Jul 20, 2026	37.79	38.00	37.48	37.59	37.59	0.53%	7,752
Jul 17, 2026	36.93	37.76	36.03	37.39	37.39	-0.82%	26,831